Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 17.42 | 17.94 | 17.35 | 17.94 | 17.94 | 8,358 |
08 may 2024 | 17.71 | 18.45 | 17.71 | 17.92 | 17.92 | 13,100 |
07 may 2024 | 17.73 | 17.90 | 17.71 | 17.71 | 17.71 | 9,000 |
06 may 2024 | 17.04 | 17.93 | 17.04 | 17.60 | 17.60 | 15,100 |
03 may 2024 | 17.68 | 18.00 | 16.97 | 17.33 | 17.33 | 26,300 |
02 may 2024 | 17.30 | 17.42 | 16.34 | 17.34 | 17.34 | 20,600 |
01 may 2024 | 17.39 | 17.45 | 17.12 | 17.15 | 17.15 | 8,400 |
30 abr 2024 | 16.86 | 17.25 | 16.25 | 17.15 | 17.15 | 29,000 |
29 abr 2024 | 16.80 | 17.40 | 16.73 | 16.73 | 16.73 | 12,600 |
26 abr 2024 | 16.74 | 17.18 | 16.74 | 17.01 | 17.01 | 8,300 |
25 abr 2024 | 17.00 | 17.00 | 16.77 | 16.87 | 16.87 | 10,700 |
24 abr 2024 | 17.01 | 17.47 | 16.79 | 16.87 | 16.87 | 13,900 |
23 abr 2024 | 17.00 | 17.19 | 16.62 | 17.14 | 17.14 | 12,500 |
22 abr 2024 | 16.86 | 17.00 | 15.96 | 16.76 | 16.76 | 36,700 |
19 abr 2024 | 15.93 | 16.83 | 15.93 | 16.63 | 16.63 | 25,900 |
18 abr 2024 | 16.39 | 16.39 | 16.00 | 16.06 | 16.06 | 17,600 |
17 abr 2024 | 16.46 | 16.46 | 15.70 | 16.11 | 16.11 | 9,200 |
16 abr 2024 | 16.04 | 16.30 | 16.04 | 16.30 | 16.30 | 9,500 |
15 abr 2024 | 16.37 | 17.01 | 16.14 | 16.24 | 16.24 | 10,700 |
12 abr 2024 | 16.19 | 16.68 | 15.97 | 16.48 | 16.48 | 16,200 |
11 abr 2024 | 15.96 | 16.50 | 15.85 | 16.22 | 16.22 | 26,800 |
10 abr 2024 | 16.71 | 16.82 | 15.69 | 16.22 | 16.22 | 64,200 |
09 abr 2024 | 17.34 | 17.42 | 16.80 | 16.95 | 16.95 | 24,200 |
08 abr 2024 | 17.28 | 17.28 | 16.75 | 17.14 | 17.14 | 17,900 |
05 abr 2024 | 16.58 | 17.01 | 16.54 | 16.82 | 16.82 | 16,100 |
04 abr 2024 | 16.96 | 17.59 | 16.62 | 17.06 | 17.06 | 41,100 |
03 abr 2024 | 17.59 | 17.86 | 16.91 | 17.23 | 17.23 | 18,300 |
02 abr 2024 | 17.50 | 17.57 | 16.84 | 17.57 | 17.57 | 15,000 |
01 abr 2024 | 18.76 | 18.76 | 16.96 | 17.50 | 17.50 | 19,200 |
28 mar 2024 | 18.15 | 18.47 | 17.89 | 18.00 | 18.00 | 36,300 |
27 mar 2024 | 18.39 | 18.82 | 17.96 | 18.23 | 18.23 | 21,300 |
26 mar 2024 | 17.58 | 18.40 | 17.58 | 18.19 | 18.19 | 9,700 |
25 mar 2024 | 18.27 | 18.27 | 16.61 | 17.57 | 17.57 | 29,400 |
22 mar 2024 | 18.50 | 19.08 | 17.72 | 18.00 | 18.00 | 29,900 |
21 mar 2024 | 17.64 | 18.50 | 17.58 | 18.49 | 18.49 | 18,500 |
20 mar 2024 | 17.88 | 17.88 | 17.22 | 17.73 | 17.73 | 17,700 |
19 mar 2024 | 18.14 | 18.14 | 17.59 | 17.60 | 17.60 | 9,400 |
18 mar 2024 | 17.50 | 18.80 | 17.10 | 18.24 | 18.24 | 37,500 |
15 mar 2024 | 16.85 | 17.50 | 16.85 | 17.30 | 17.30 | 43,300 |
14 mar 2024 | 16.71 | 17.50 | 16.29 | 17.23 | 17.23 | 24,900 |
13 mar 2024 | 16.99 | 16.99 | 16.83 | 16.83 | 16.83 | 6,600 |
12 mar 2024 | 17.05 | 17.50 | 16.57 | 16.78 | 16.78 | 15,200 |
11 mar 2024 | 17.09 | 17.20 | 16.83 | 17.03 | 17.03 | 20,600 |
08 mar 2024 | 17.00 | 17.25 | 16.44 | 16.73 | 16.73 | 48,700 |
07 mar 2024 | 16.17 | 16.48 | 16.03 | 16.08 | 16.08 | 9,400 |
06 mar 2024 | 15.82 | 16.24 | 15.78 | 16.06 | 16.06 | 6,400 |
05 mar 2024 | 16.00 | 16.04 | 15.60 | 16.01 | 16.01 | 10,900 |
04 mar 2024 | 16.03 | 16.23 | 15.92 | 16.14 | 16.14 | 7,600 |
01 mar 2024 | 16.05 | 16.60 | 16.03 | 16.22 | 16.22 | 6,300 |
29 feb 2024 | 16.24 | 16.51 | 16.05 | 16.35 | 16.35 | 17,400 |
28 feb 2024 | 15.65 | 16.51 | 15.65 | 15.96 | 15.96 | 5,600 |
27 feb 2024 | 15.97 | 16.56 | 15.78 | 15.95 | 15.95 | 7,500 |
26 feb 2024 | 16.17 | 16.23 | 15.69 | 16.04 | 16.04 | 5,000 |
23 feb 2024 | 14.88 | 16.83 | 14.88 | 16.17 | 16.17 | 9,000 |
22 feb 2024 | 15.56 | 15.95 | 15.56 | 15.72 | 15.72 | 15,700 |
21 feb 2024 | 15.45 | 15.89 | 15.45 | 15.66 | 15.66 | 8,800 |
20 feb 2024 | 15.64 | 16.29 | 15.34 | 15.68 | 15.68 | 15,400 |
16 feb 2024 | 16.66 | 16.66 | 15.57 | 15.94 | 15.94 | 10,800 |
15 feb 2024 | 15.53 | 17.23 | 15.53 | 16.57 | 16.57 | 18,100 |
14 feb 2024 | 15.97 | 16.17 | 15.42 | 16.01 | 16.01 | 8,100 |
13 feb 2024 | 15.34 | 15.78 | 15.34 | 15.66 | 15.66 | 19,700 |
12 feb 2024 | 16.00 | 16.07 | 15.67 | 15.67 | 15.67 | 23,600 |
09 feb 2024 | 15.82 | 16.12 | 15.82 | 15.82 | 15.82 | 12,300 |
08 feb 2024 | 15.85 | 15.86 | 15.80 | 15.82 | 15.82 | 9,700 |
07 feb 2024 | 15.83 | 15.97 | 15.77 | 15.83 | 15.83 | 7,400 |
06 feb 2024 | 15.83 | 16.17 | 15.65 | 15.90 | 15.90 | 5,400 |
05 feb 2024 | 15.31 | 16.01 | 14.51 | 15.89 | 15.89 | 13,000 |
02 feb 2024 | 15.57 | 16.20 | 15.49 | 15.49 | 15.49 | 12,200 |
01 feb 2024 | 15.75 | 15.90 | 15.72 | 15.90 | 15.90 | 10,800 |
31 ene 2024 | 15.93 | 16.28 | 15.75 | 15.75 | 15.75 | 17,900 |
30 ene 2024 | 16.45 | 16.50 | 15.75 | 15.76 | 15.76 | 13,000 |
29 ene 2024 | 15.81 | 16.19 | 15.81 | 16.10 | 16.10 | 7,800 |
26 ene 2024 | 16.29 | 16.29 | 15.75 | 15.99 | 15.99 | 4,800 |
25 ene 2024 | 16.14 | 16.14 | 15.85 | 16.02 | 16.02 | 6,800 |
24 ene 2024 | 16.24 | 16.24 | 15.65 | 15.78 | 15.78 | 11,200 |
23 ene 2024 | 16.15 | 16.39 | 15.86 | 15.86 | 15.86 | 10,100 |
22 ene 2024 | 16.03 | 16.70 | 15.62 | 15.99 | 15.99 | 19,500 |
19 ene 2024 | 15.90 | 16.00 | 15.87 | 15.87 | 15.87 | 7,900 |
18 ene 2024 | 15.92 | 16.00 | 15.68 | 15.69 | 15.69 | 16,500 |
17 ene 2024 | 15.47 | 15.91 | 15.40 | 15.70 | 15.70 | 9,400 |
16 ene 2024 | 15.62 | 16.22 | 15.32 | 15.84 | 15.84 | 44,700 |
12 ene 2024 | 16.10 | 16.35 | 15.98 | 16.02 | 16.02 | 33,200 |
11 ene 2024 | 16.19 | 16.25 | 15.61 | 15.96 | 15.96 | 14,200 |
10 ene 2024 | 15.50 | 16.25 | 15.44 | 15.98 | 15.98 | 34,100 |
09 ene 2024 | 15.10 | 16.19 | 13.78 | 15.71 | 15.71 | 14,600 |
08 ene 2024 | 15.68 | 15.93 | 15.38 | 15.53 | 15.53 | 16,100 |
05 ene 2024 | 14.86 | 15.60 | 14.86 | 15.43 | 15.43 | 11,500 |
04 ene 2024 | 15.76 | 15.84 | 15.02 | 15.07 | 15.07 | 41,700 |
03 ene 2024 | 15.92 | 16.20 | 15.27 | 15.73 | 15.73 | 21,300 |
02 ene 2024 | 16.71 | 17.21 | 16.22 | 16.27 | 16.27 | 28,200 |
29 dic 2023 | 16.76 | 17.30 | 16.19 | 17.22 | 17.22 | 133,500 |
28 dic 2023 | 16.79 | 16.99 | 16.45 | 16.53 | 16.53 | 15,800 |
27 dic 2023 | 15.81 | 16.73 | 15.62 | 16.58 | 16.58 | 11,200 |
26 dic 2023 | 16.30 | 16.90 | 16.19 | 16.42 | 16.42 | 14,900 |
22 dic 2023 | 16.50 | 16.70 | 15.81 | 15.99 | 15.99 | 14,500 |
21 dic 2023 | 15.79 | 16.50 | 15.74 | 16.36 | 16.36 | 19,500 |
20 dic 2023 | 15.70 | 16.70 | 15.53 | 15.80 | 15.80 | 18,200 |
19 dic 2023 | 15.64 | 16.73 | 15.64 | 16.00 | 16.00 | 27,400 |
18 dic 2023 | 15.73 | 16.13 | 15.18 | 15.79 | 15.79 | 20,900 |
15 dic 2023 | 17.00 | 17.00 | 14.87 | 15.85 | 15.85 | 148,600 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |